118,830€
0,45%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 118,64 | 118,89 | 118,24 | 118,82 | 0,44% | - |
| 20.12.2024 | 115,48 | 119,08 | 114,84 | 118,30 | 1,09% | 160,00 |
| 19.12.2024 | 117,02 | 117,04 | 117,02 | 117,02 | -3,56% | 49,00 |
| 18.12.2024 | 121,34 | 121,34 | 121,34 | 121,34 | -0,67% | - |
| 17.12.2024 | 122,16 | 122,16 | 122,16 | 122,16 | 1,04% | - |
| 16.12.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -1,60% | 15,00 |
| 13.12.2024 | 121,96 | 122,86 | 121,96 | 122,86 | 0,87% | 120,00 |
| 12.12.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 1,03% | 125,00 |
| 11.12.2024 | 120,36 | 120,56 | 120,36 | 120,56 | -0,74% | 40,00 |
| 10.12.2024 | 121,46 | 121,46 | 121,46 | 121,46 | -1,36% | - |
| 09.12.2024 | 122,72 | 123,14 | 122,54 | 123,14 | -0,02% | 168,00 |
| 06.12.2024 | 122,74 | 124,00 | 122,74 | 123,16 | -1,04% | 505,00 |
| 05.12.2024 | 122,94 | 124,46 | 122,94 | 124,46 | 0,37% | 54,00 |
| 04.12.2024 | 123,86 | 124,00 | 123,86 | 124,00 | -0,43% | 3,00 |
| 03.12.2024 | 125,62 | 125,62 | 124,36 | 124,54 | -0,18% | 86,00 |
| 02.12.2024 | 124,76 | 124,76 | 124,76 | 124,76 | -0,29% | - |
| 29.11.2024 | 125,12 | 125,12 | 125,12 | 125,12 | 0,76% | - |
| 28.11.2024 | 124,18 | 124,18 | 124,18 | 124,18 | -0,97% | - |
| 27.11.2024 | 124,96 | 125,40 | 124,96 | 125,40 | 0,21% | 10,00 |
| 26.11.2024 | 126,76 | 126,76 | 124,40 | 125,14 | -3,40% | 132,00 |
| 25.11.2024 | 129,58 | 130,94 | 129,54 | 129,54 | -0,23% | 211,00 |
| 22.11.2024 | 128,74 | 129,86 | 128,24 | 129,84 | 0,71% | 533,00 |
| 21.11.2024 | 124,87 | 129,37 | 124,00 | 128,93 | 2,42% | 1.433,00 |
| 20.11.2024 | 125,00 | 125,88 | 125,00 | 125,88 | -0,74% | 16,00 |
| 19.11.2024 | 126,24 | 126,82 | 125,84 | 126,82 | -0,86% | 226,00 |
| 18.11.2024 | 127,64 | 127,94 | 127,30 | 127,92 | 2,16% | 338,00 |
| 15.11.2024 | 125,22 | 125,22 | 125,22 | 125,22 | -1,40% | - |
| 14.11.2024 | 125,28 | 127,00 | 125,28 | 127,00 | 0,16% | 17,00 |
| 13.11.2024 | 123,94 | 126,80 | 123,94 | 126,80 | 1,91% | 260,00 |
| 12.11.2024 | 125,08 | 125,08 | 124,42 | 124,42 | 0,31% | 7,00 |
| 11.11.2024 | 121,46 | 124,04 | 121,46 | 124,04 | 3,68% | 186,00 |
| 08.11.2024 | 118,84 | 119,64 | 118,84 | 119,64 | 0,54% | 66,00 |
| 07.11.2024 | 122,86 | 122,86 | 119,00 | 119,00 | -3,28% | 580,00 |
| 06.11.2024 | 115,40 | 123,04 | 115,40 | 123,04 | 15,47% | 356,00 |
| 05.11.2024 | 106,56 | 106,56 | 106,56 | 106,56 | -0,80% | - |
| 04.11.2024 | 106,70 | 107,42 | 106,70 | 107,42 | -0,35% | 51,00 |
| 01.11.2024 | 106,84 | 107,80 | 106,84 | 107,80 | 0,67% | 20,00 |
| 31.10.2024 | 107,08 | 107,08 | 107,08 | 107,08 | -2,90% | - |
| 30.10.2024 | 109,62 | 110,28 | 109,62 | 110,28 | -0,14% | 4,00 |
| 29.10.2024 | 110,10 | 110,44 | 110,10 | 110,44 | 1,45% | 41,00 |
| 28.10.2024 | 108,66 | 108,86 | 108,66 | 108,86 | -1,70% | 25,00 |
| 25.10.2024 | 109,70 | 110,74 | 109,70 | 110,74 | 1,19% | 69,00 |
| 24.10.2024 | 109,34 | 109,90 | 109,34 | 109,44 | -0,05% | 150,00 |
| 23.10.2024 | 109,06 | 109,82 | 109,06 | 109,50 | 0,64% | 127,00 |
| 22.10.2024 | 109,12 | 109,12 | 108,64 | 108,80 | -0,20% | 210,00 |
| 21.10.2024 | 111,28 | 111,48 | 109,02 | 109,02 | -1,27% | 204,00 |
| 18.10.2024 | 110,42 | 110,50 | 110,00 | 110,42 | -0,07% | 385,00 |
| 17.10.2024 | 110,16 | 111,16 | 110,16 | 110,50 | 0,15% | 334,00 |
| 16.10.2024 | 103,08 | 110,34 | 103,08 | 110,34 | 5,91% | 102,00 |
| 15.10.2024 | 103,28 | 104,18 | 103,24 | 104,18 | 2,99% | 56,00 |
| 14.10.2024 | 101,16 | 101,16 | 101,16 | 101,16 | -0,04% | 10,00 |
| 11.10.2024 | 98,61 | 101,20 | 98,61 | 101,20 | 2,05% | 100,00 |
| 10.10.2024 | 99,17 | 99,17 | 99,17 | 99,17 | 1,53% | - |
| 09.10.2024 | 97,68 | 97,68 | 97,68 | 97,68 | -0,52% | - |
| 08.10.2024 | 97,64 | 98,19 | 97,64 | 98,19 | 0,18% | 35,00 |
| 07.10.2024 | 98,07 | 98,07 | 98,01 | 98,01 | 3,09% | 56,00 |
| 04.10.2024 | 95,07 | 95,07 | 95,07 | 95,07 | 0,61% | - |
| 03.10.2024 | 94,49 | 94,49 | 94,49 | 94,49 | 0,01% | - |
| 02.10.2024 | 93,98 | 94,48 | 93,86 | 94,48 | 1,13% | 57,00 |
| 01.10.2024 | 93,42 | 93,42 | 93,42 | 93,42 | 0,87% | - |
| 30.09.2024 | 93,18 | 93,40 | 92,61 | 92,61 | -1,13% | 447,00 |
| 27.09.2024 | 93,67 | 93,67 | 93,67 | 93,67 | 1,43% | - |
| 26.09.2024 | 91,82 | 92,35 | 91,82 | 92,35 | 0,74% | 110,00 |
| 25.09.2024 | 91,28 | 91,67 | 91,28 | 91,67 | -0,49% | 5,00 |
| 24.09.2024 | 92,12 | 92,12 | 92,12 | 92,12 | -0,44% | 7,00 |
| 23.09.2024 | 91,52 | 92,53 | 91,52 | 92,53 | 2,80% | 2,00 |
| 20.09.2024 | 90,10 | 90,10 | 90,01 | 90,01 | -0,49% | 200,00 |
| 19.09.2024 | 89,98 | 90,64 | 89,98 | 90,45 | 0,78% | 210,00 |
| 18.09.2024 | 89,74 | 89,75 | 89,74 | 89,75 | 0,16% | 20,00 |
| 17.09.2024 | 89,61 | 89,61 | 89,61 | 89,61 | 0,63% | - |
| 16.09.2024 | 88,41 | 89,05 | 88,41 | 89,05 | 1,69% | 10,00 |
| 13.09.2024 | 86,94 | 87,57 | 86,94 | 87,57 | -0,64% | 5,00 |
| 12.09.2024 | 88,13 | 88,13 | 88,13 | 88,13 | 1,96% | - |
| 11.09.2024 | 86,46 | 86,46 | 86,44 | 86,44 | -2,97% | 14,00 |
| 10.09.2024 | 89,09 | 89,09 | 89,09 | 89,09 | 0,10% | - |
| 09.09.2024 | 87,37 | 89,00 | 87,37 | 89,00 | -0,41% | 50,00 |
| 06.09.2024 | 89,36 | 89,48 | 89,36 | 89,37 | -1,23% | 85,00 |
| 05.09.2024 | 90,16 | 90,55 | 90,00 | 90,48 | -0,40% | 283,00 |
| 04.09.2024 | 89,46 | 90,84 | 89,46 | 90,84 | 0,15% | 678,00 |
| 03.09.2024 | 93,77 | 93,96 | 90,70 | 90,70 | -2,69% | 8.370,00 |
| 02.09.2024 | 93,21 | 93,21 | 93,21 | 93,21 | 0,65% | - |
| 30.08.2024 | 92,61 | 92,61 | 92,61 | 92,61 | 0,79% | - |
| 29.08.2024 | 91,88 | 91,88 | 91,88 | 91,88 | 0,09% | - |
| 28.08.2024 | 91,63 | 91,80 | 91,63 | 91,80 | -0,13% | 44,00 |
| 27.08.2024 | 91,42 | 91,92 | 91,42 | 91,92 | 1,04% | 100,00 |
| 26.08.2024 | 90,97 | 90,97 | 90,97 | 90,97 | 0,54% | - |
| 23.08.2024 | 90,43 | 90,48 | 90,43 | 90,48 | 0,42% | 6,00 |
| 22.08.2024 | 90,10 | 90,10 | 90,10 | 90,10 | -0,55% | 20,00 |
| 21.08.2024 | 90,54 | 90,60 | 90,08 | 90,60 | -1,23% | 821,00 |
| 20.08.2024 | 91,73 | 91,73 | 91,73 | 91,73 | 0,47% | - |
| 19.08.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -0,04% | - |
| 16.08.2024 | 92,00 | 92,00 | 91,34 | 91,34 | 1,06% | 280,00 |
| 15.08.2024 | 90,38 | 90,38 | 90,38 | 90,38 | 2,87% | - |
| 14.08.2024 | 87,93 | 87,93 | 87,86 | 87,86 | 1,29% | 100,00 |
| 13.08.2024 | 86,74 | 86,74 | 86,74 | 86,74 | -0,64% | - |
| 12.08.2024 | 86,55 | 87,30 | 86,55 | 87,30 | -0,17% | 35,00 |
| 09.08.2024 | 86,50 | 87,45 | 86,50 | 87,45 | 4,16% | 30,00 |
| 08.08.2024 | 83,96 | 83,96 | 83,96 | 83,96 | -2,06% | - |
| 07.08.2024 | 85,37 | 85,95 | 85,37 | 85,73 | 1,05% | 51,00 |
| 06.08.2024 | 84,84 | 84,84 | 84,84 | 84,84 | -0,25% | - |